BlackRock MuniAssets Fund, Inc. (NY: MUA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.892	5.892	5.860	5.864	100,091	-0.01(-0.16%)
Jan 28, 2005	5.846	5.896	5.837	5.873	71,369	+0.04(+0.63%)
Jan 27, 2005	5.800	5.855	5.800	5.837	66,800	+0.02(+0.40%)
Jan 26, 2005	5.846	5.855	5.795	5.814	82,684	-0.02(-0.32%)
Jan 25, 2005	5.791	5.860	5.791	5.832	142,303	+0.03(+0.48%)
Jan 24, 2005	5.800	5.804	5.772	5.804	94,433	+0.00(+0.08%)
Jan 21, 2005	5.791	5.800	5.763	5.800	40,906	+0.03(+0.56%)
Jan 20, 2005	5.777	5.800	5.768	5.768	113,799	-0.01(-0.16%)
Jan 19, 2005	5.795	5.800	5.772	5.777	144,479	+0.02(+0.32%)
Jan 18, 2005	5.791	5.791	5.699	5.759	84,642	-0.01(-0.16%)
Jan 14, 2005	5.791	5.791	5.745	5.768	44,823	-0.03(-0.48%)
Jan 13, 2005	5.791	5.800	5.777	5.795	86,600	+0.03(+0.48%)
Jan 12, 2005	5.759	5.791	5.740	5.768	41,342	+0.00(+0.08%)
Jan 11, 2005	5.754	5.782	5.731	5.763	75,068	+0.02(+0.40%)
Jan 10, 2005	5.763	5.763	5.708	5.740	77,679	-0.02(-0.40%)
Jan 07, 2005	5.768	5.768	5.749	5.763	34,596	+0.00(+0.08%)
Jan 06, 2005	5.745	5.782	5.726	5.759	43,517	-0.00(-0.08%)
Jan 05, 2005	5.777	5.782	5.731	5.763	32,420	+0.02(+0.32%)
Jan 04, 2005	5.722	5.745	5.703	5.745	42,865	+0.03(+0.48%)
Jan 03, 2005	5.722	5.736	5.703	5.717	43,735	-0.02(-0.40%)
Dec 31, 2004	5.736	5.745	5.676	5.740	40,036	-0.00(-0.08%)
Dec 30, 2004	5.745	5.759	5.731	5.745	55,485	+0.02(+0.32%)
Dec 29, 2004	5.685	5.726	5.667	5.726	62,013	+0.06(+1.05%)
Dec 28, 2004	5.736	5.736	5.657	5.667	90,734	-0.07(-1.20%)
Dec 27, 2004	5.713	5.736	5.699	5.736	58,531	+0.03(+0.56%)
Dec 23, 2004	5.699	5.703	5.694	5.703	28,721	+0.00(+0.08%)
Dec 22, 2004	5.680	5.713	5.667	5.699	27,633	+0.04(+0.73%)
Dec 21, 2004	5.676	5.685	5.657	5.657	34,379	-0.03(-0.57%)
Dec 20, 2004	5.745	5.745	5.676	5.690	122,720	-0.06(-0.96%)
Dec 17, 2004	5.680	5.749	5.680	5.745	76,809	+0.04(+0.73%)
Dec 16, 2004	5.768	5.768	5.690	5.703	40,036	-0.06(-0.96%)
Dec 15, 2004	5.699	5.782	5.690	5.759	80,725	+0.08(+1.46%)
Dec 14, 2004	5.717	5.731	5.676	5.676	105,748	-0.02(-0.40%)
Dec 13, 2004	5.680	5.722	5.671	5.699	55,050	-0.01(-0.24%)
Dec 10, 2004	5.699	5.736	5.699	5.713	46,781	-0.01(-0.16%)
Dec 09, 2004	5.791	5.791	5.717	5.722	86,165	-0.07(-1.19%)
Dec 08, 2004	5.722	5.791	5.708	5.791	97,480	+0.06(+1.12%)
Dec 07, 2004	5.703	5.754	5.699	5.726	67,235	+0.03(+0.57%)
Dec 06, 2004	5.653	5.699	5.653	5.694	51,351	+0.03(+0.49%)
Dec 03, 2004	5.676	5.699	5.653	5.667	61,360	+0.02(+0.33%)
Dec 02, 2004	5.625	5.648	5.625	5.648	61,142	+0.02(+0.41%)
Dec 01, 2004	5.634	5.653	5.593	5.625	124,243	-0.01(-0.16%)
Nov 30, 2004	5.685	5.699	5.630	5.634	59,401	-0.06(-0.97%)
Nov 29, 2004	5.722	5.722	5.648	5.690	34,379	-0.03(-0.56%)
Nov 26, 2004	5.740	5.740	5.722	5.722	6,745	+0.00(+0.00%)
Nov 24, 2004	5.722	5.726	5.676	5.722	33,943	+0.02(+0.40%)
Nov 23, 2004	5.745	5.745	5.653	5.699	55,050	-0.05(-0.88%)
Nov 22, 2004	5.777	5.777	5.745	5.749	100,961	-0.03(-0.48%)
Nov 19, 2004	5.736	5.777	5.722	5.777	82,684	+0.03(+0.48%)
Nov 18, 2004	5.745	5.777	5.713	5.749	52,439	+0.01(+0.16%)
Nov 17, 2004	5.676	5.740	5.648	5.740	53,527	+0.08(+1.38%)
Nov 16, 2004	5.653	5.667	5.621	5.662	93,563	+0.01(+0.16%)
Nov 15, 2004	5.671	5.671	5.584	5.653	196,918	-0.01(-0.24%)
Nov 12, 2004	5.648	5.694	5.644	5.667	60,054	+0.01(+0.16%)
Nov 11, 2004	5.630	5.717	5.630	5.657	97,262	+0.02(+0.41%)
Nov 10, 2004	5.621	5.653	5.602	5.634	63,971	+0.04(+0.74%)
Nov 09, 2004	5.566	5.621	5.543	5.593	75,938	-0.01(-0.16%)
Nov 08, 2004	5.676	5.676	5.487	5.602	107,271	-0.06(-1.06%)
Nov 05, 2004	5.772	5.772	5.648	5.662	86,600	-0.11(-1.83%)
Nov 04, 2004	5.768	5.791	5.740	5.768	78,114	+0.03(+0.48%)
Nov 03, 2004	5.713	5.745	5.699	5.740	79,637	+0.03(+0.48%)
Nov 02, 2004	5.759	5.759	5.676	5.713	159,058	-0.05(-0.80%)
Nov 01, 2004	5.685	5.763	5.680	5.759	126,637	+0.08(+1.46%)
Oct 29, 2004	5.634	5.676	5.634	5.676	97,915	+0.04(+0.73%)
Oct 28, 2004	5.644	5.644	5.611	5.634	124,243	-0.01(-0.16%)
Oct 27, 2004	5.680	5.690	5.639	5.644	68,105	-0.05(-0.81%)
Oct 26, 2004	5.745	5.791	5.662	5.690	178,423	-0.10(-1.75%)
Oct 25, 2004	5.768	5.814	5.768	5.791	102,267	+0.05(+0.80%)
Oct 22, 2004	5.717	5.745	5.699	5.745	46,564	+0.03(+0.48%)
Oct 21, 2004	5.699	5.717	5.671	5.717	62,448	+0.03(+0.57%)
Oct 20, 2004	5.754	5.754	5.671	5.685	130,336	-0.06(-1.04%)
Oct 19, 2004	5.736	5.768	5.717	5.745	105,313	+0.06(+0.97%)
Oct 18, 2004	5.676	5.703	5.644	5.690	62,013	+0.02(+0.41%)
Oct 15, 2004	5.699	5.717	5.625	5.667	141,433	-0.01(-0.24%)
Oct 14, 2004	5.653	5.703	5.653	5.680	54,615	+0.02(+0.32%)
Oct 13, 2004	5.708	5.708	5.639	5.662	64,188	-0.03(-0.56%)
Oct 12, 2004	5.713	5.717	5.667	5.694	65,494	+0.02(+0.41%)
Oct 11, 2004	5.740	5.740	5.662	5.671	72,239	-0.06(-1.12%)
Oct 08, 2004	5.680	5.740	5.680	5.736	60,272	+0.06(+1.13%)
Oct 07, 2004	5.644	5.708	5.630	5.671	133,382	+0.04(+0.73%)
Oct 06, 2004	5.639	5.653	5.611	5.630	83,772	+0.00(+0.00%)
Oct 05, 2004	5.566	5.648	5.566	5.630	41,559	+0.04(+0.74%)
Oct 04, 2004	5.593	5.598	5.570	5.588	58,531	-0.02(-0.41%)
Oct 01, 2004	5.611	5.621	5.575	5.611	61,360	+0.01(+0.25%)
Sep 30, 2004	5.625	5.625	5.566	5.598	95,086	+0.00(+0.08%)
Sep 29, 2004	5.607	5.648	5.561	5.593	57,878	-0.03(-0.49%)
Sep 28, 2004	5.602	5.634	5.598	5.621	69,193	+0.01(+0.16%)
Sep 27, 2004	5.602	5.621	5.584	5.611	45,041	+0.01(+0.16%)
Sep 24, 2004	5.561	5.607	5.561	5.602	44,388	+0.02(+0.41%)
Sep 23, 2004	5.547	5.602	5.547	5.579	50,045	+0.06(+1.00%)
Sep 22, 2004	5.515	5.524	5.501	5.524	64,624	+0.01(+0.17%)
Sep 21, 2004	5.515	5.538	5.501	5.515	106,618	+0.00(+0.08%)
Sep 20, 2004	5.520	5.533	5.497	5.510	33,943	-0.00(-0.08%)
Sep 17, 2004	5.515	5.520	5.469	5.515	116,628	+0.01(+0.17%)
Sep 16, 2004	5.506	5.561	5.492	5.506	75,721	+0.00(+0.08%)
Sep 15, 2004	5.510	5.510	5.469	5.501	31,550	-0.01(-0.17%)
Sep 14, 2004	5.492	5.510	5.474	5.510	46,781	+0.00(+0.00%)
Sep 13, 2004	5.510	5.529	5.487	5.510	98,350	+0.03(+0.50%)
Sep 10, 2004	5.478	5.515	5.460	5.483	112,058	-0.01(-0.25%)
Sep 09, 2004	5.515	5.529	5.497	5.497	82,248	-0.02(-0.33%)
Sep 08, 2004	5.506	5.524	5.492	5.515	48,087	+0.02(+0.33%)
Sep 07, 2004	5.469	5.497	5.469	5.497	72,022	+0.04(+0.76%)
Sep 03, 2004	5.510	5.515	5.414	5.455	114,234	-0.06(-1.00%)
Sep 02, 2004	5.492	5.510	5.446	5.510	146,002	+0.05(+0.84%)
Sep 01, 2004	5.492	5.510	5.432	5.464	61,142	-0.03(-0.50%)
Aug 31, 2004	5.469	5.524	5.455	5.492	179,511	-0.01(-0.17%)
Aug 30, 2004	5.492	5.506	5.460	5.501	54,179	+0.02(+0.34%)
Aug 27, 2004	5.510	5.538	5.464	5.483	51,786	-0.01(-0.17%)
Aug 26, 2004	5.446	5.524	5.446	5.492	40,906	+0.00(+0.00%)
Aug 25, 2004	5.492	5.515	5.478	5.492	70,063	+0.02(+0.42%)
Aug 24, 2004	5.483	5.515	5.464	5.469	75,503	-0.01(-0.25%)
Aug 23, 2004	5.455	5.483	5.432	5.483	57,661	+0.01(+0.25%)
Aug 20, 2004	5.469	5.474	5.428	5.469	31,985	+0.00(+0.00%)
Aug 19, 2004	5.428	5.492	5.428	5.469	84,424	+0.01(+0.25%)
Aug 18, 2004	5.418	5.460	5.418	5.455	62,665	+0.02(+0.34%)
Aug 17, 2004	5.469	5.469	5.409	5.437	80,725	-0.03(-0.59%)
Aug 16, 2004	5.460	5.483	5.437	5.469	197,789	+0.00(+0.00%)
Aug 13, 2004	5.377	5.469	5.377	5.469	83,989	+0.05(+0.85%)
Aug 12, 2004	5.405	5.423	5.405	5.423	16,754	+0.00(+0.00%)
Aug 11, 2004	5.409	5.446	5.405	5.423	44,605	+0.04(+0.77%)
Aug 10, 2004	5.377	5.395	5.340	5.382	87,035	-0.01(-0.26%)
Aug 09, 2004	5.437	5.469	5.382	5.395	48,957	-0.06(-1.10%)
Aug 06, 2004	5.395	5.469	5.395	5.455	50,915	+0.07(+1.28%)
Aug 05, 2004	5.386	5.409	5.363	5.386	93,781	+0.01(+0.17%)
Aug 04, 2004	5.405	5.409	5.363	5.377	78,985	-0.03(-0.59%)
Aug 03, 2004	5.409	5.409	5.382	5.409	68,105	+0.00(+0.00%)
Aug 02, 2004	5.354	5.409	5.354	5.409	58,749	+0.01(+0.17%)
Jul 30, 2004	5.400	5.405	5.382	5.400	49,392	+0.01(+0.26%)
Jul 29, 2004	5.395	5.395	5.377	5.386	41,777	-0.01(-0.17%)
Jul 28, 2004	5.345	5.405	5.331	5.395	60,054	+0.06(+1.03%)
Jul 27, 2004	5.350	5.350	5.294	5.340	62,230	+0.01(+0.17%)
Jul 26, 2004	5.345	5.377	5.331	5.331	67,452	-0.00(-0.09%)
Jul 23, 2004	5.262	5.336	5.262	5.336	69,846	+0.05(+0.96%)
Jul 22, 2004	5.285	5.308	5.262	5.285	53,962	-0.03(-0.52%)
Jul 21, 2004	5.313	5.322	5.262	5.313	83,554	-0.05(-0.86%)
Jul 20, 2004	5.400	5.400	5.327	5.359	106,183	-0.00(-0.09%)
Jul 19, 2004	5.336	5.386	5.336	5.363	66,147	+0.00(+0.09%)
Jul 16, 2004	5.331	5.382	5.299	5.359	53,744	+0.03(+0.60%)
Jul 15, 2004	5.313	5.359	5.304	5.327	55,050	+0.02(+0.35%)
Jul 14, 2004	5.294	5.331	5.294	5.308	30,897	+0.04(+0.70%)
Jul 13, 2004	5.262	5.304	5.262	5.271	35,249	-0.03(-0.52%)
Jul 12, 2004	5.285	5.322	5.285	5.299	52,656	-0.00(-0.09%)
Jul 09, 2004	5.253	5.304	5.253	5.304	54,179	+0.05(+0.87%)
Jul 08, 2004	5.290	5.308	5.258	5.258	74,415	-0.03(-0.61%)
Jul 07, 2004	5.285	5.327	5.285	5.290	38,730	+0.00(+0.00%)
Jul 06, 2004	5.290	5.294	5.281	5.290	50,915	+0.01(+0.26%)
Jul 02, 2004	5.271	5.299	5.258	5.276	72,457	+0.01(+0.26%)
Jul 01, 2004	5.212	5.267	5.175	5.262	139,039	+0.06(+1.24%)
Jun 30, 2004	5.152	5.198	5.147	5.198	65,276	+0.03(+0.62%)
Jun 29, 2004	5.129	5.166	5.120	5.166	72,457	+0.04(+0.81%)
Jun 28, 2004	5.129	5.161	5.120	5.124	59,619	-0.00(-0.09%)
Jun 25, 2004	5.170	5.170	5.120	5.129	53,527	-0.02(-0.45%)
Jun 24, 2004	5.157	5.179	5.138	5.152	140,127	+0.02(+0.36%)
Jun 23, 2004	5.193	5.193	5.124	5.134	140,127	-0.06(-1.15%)
Jun 22, 2004	5.193	5.193	5.166	5.193	91,605	-0.01(-0.26%)
Jun 21, 2004	5.170	5.230	5.170	5.207	105,095	+0.02(+0.35%)
Jun 18, 2004	5.161	5.193	5.138	5.189	60,925	+0.01(+0.18%)
Jun 17, 2004	5.198	5.225	5.147	5.179	132,294	-0.00(-0.09%)
Jun 16, 2004	5.157	5.216	5.157	5.184	53,091	+0.02(+0.45%)
Jun 15, 2004	5.115	5.161	5.115	5.161	48,957	+0.06(+1.08%)
Jun 14, 2004	5.166	5.216	5.101	5.106	87,253	-0.06(-1.16%)
Jun 10, 2004	5.184	5.207	5.124	5.166	62,448	-0.03(-0.62%)
Jun 09, 2004	5.262	5.281	5.193	5.198	63,536	-0.06(-1.05%)
Jun 08, 2004	5.239	5.253	5.235	5.253	19,583	+0.01(+0.26%)
Jun 07, 2004	5.193	5.267	5.193	5.239	32,203	+0.05(+0.88%)
Jun 04, 2004	5.202	5.202	5.170	5.193	65,494	-0.01(-0.18%)
Jun 03, 2004	5.184	5.207	5.101	5.202	209,321	+0.03(+0.62%)
Jun 02, 2004	5.193	5.198	5.157	5.170	55,050	-0.03(-0.62%)
Jun 01, 2004	5.235	5.235	5.179	5.202	88,994	-0.03(-0.53%)
May 28, 2004	5.235	5.239	5.207	5.230	82,901	-0.00(-0.09%)
May 27, 2004	5.239	5.262	5.189	5.235	84,207	+0.00(+0.00%)
May 26, 2004	5.239	5.285	5.202	5.235	101,831	+0.00(+0.00%)
May 25, 2004	5.184	5.239	5.175	5.235	85,295	+0.02(+0.35%)
May 24, 2004	5.193	5.216	5.193	5.216	105,530	+0.02(+0.44%)
May 21, 2004	5.239	5.262	5.179	5.193	107,054	-0.02(-0.44%)
May 20, 2004	5.138	5.216	5.106	5.216	169,502	+0.09(+1.79%)
May 19, 2004	5.101	5.124	5.078	5.124	76,156	+0.04(+0.72%)
May 18, 2004	5.060	5.097	5.055	5.088	100,961	+0.03(+0.64%)
May 17, 2004	5.014	5.092	5.014	5.055	72,022	+0.05(+0.92%)
May 14, 2004	4.959	5.014	4.959	5.009	43,517	+0.06(+1.11%)
May 13, 2004	4.963	4.963	4.918	4.954	159,493	-0.01(-0.28%)
May 12, 2004	4.977	4.982	4.927	4.968	156,446	-0.02(-0.37%)
May 11, 2004	4.940	5.028	4.922	4.986	138,387	+0.07(+1.40%)
May 10, 2004	4.922	4.977	4.918	4.918	124,243	-0.02(-0.47%)
May 07, 2004	5.028	5.032	4.940	4.940	131,424	-0.11(-2.27%)
May 06, 2004	5.106	5.129	5.055	5.055	69,193	-0.07(-1.43%)
May 05, 2004	5.138	5.143	5.088	5.129	85,947	+0.01(+0.18%)
May 04, 2004	5.092	5.138	5.092	5.120	39,383	+0.00(+0.00%)
May 03, 2004	5.124	5.152	5.092	5.120	116,192	-0.02(-0.36%)
Apr 30, 2004	5.055	5.166	5.046	5.138	143,609	+0.06(+1.27%)
Apr 29, 2004	5.088	5.106	5.032	5.074	58,314	-0.02(-0.36%)
Apr 28, 2004	5.120	5.120	5.009	5.092	161,886	-0.01(-0.18%)
Apr 27, 2004	5.097	5.124	5.088	5.101	89,211	-0.02(-0.36%)
Apr 26, 2004	5.193	5.193	5.120	5.120	109,447	-0.06(-1.07%)
Apr 23, 2004	5.193	5.198	5.147	5.175	61,142	-0.04(-0.79%)
Apr 22, 2004	5.202	5.294	5.179	5.216	170,155	+0.06(+1.07%)
Apr 21, 2004	5.207	5.207	5.134	5.161	123,590	-0.03(-0.62%)
Apr 20, 2004	5.221	5.221	5.179	5.193	104,878	-0.06(-1.22%)
Apr 19, 2004	5.244	5.285	5.225	5.258	87,906	+0.01(+0.18%)
Apr 16, 2004	5.258	5.281	5.207	5.248	137,081	+0.01(+0.18%)
Apr 15, 2004	5.212	5.253	5.147	5.239	149,266	-0.02(-0.35%)
Apr 14, 2004	5.230	5.258	5.170	5.258	150,136	-0.01(-0.17%)
Apr 13, 2004	5.248	5.271	5.244	5.267	107,706	-0.01(-0.17%)
Apr 12, 2004	5.317	5.317	5.267	5.276	84,642	-0.06(-1.12%)
Apr 08, 2004	5.363	5.363	5.304	5.336	33,943	-0.01(-0.26%)
Apr 07, 2004	5.331	5.395	5.327	5.350	73,110	-0.01(-0.17%)
Apr 06, 2004	5.294	5.368	5.281	5.359	63,101	+0.06(+1.22%)
Apr 05, 2004	5.524	5.543	5.253	5.294	174,942	-0.22(-4.00%)
Apr 02, 2004	5.515	5.533	5.492	5.515	119,456	-0.06(-1.15%)
Apr 01, 2004	5.547	5.579	5.543	5.579	99,220	+0.00(+0.08%)
Mar 31, 2004	5.566	5.579	5.543	5.575	55,485	+0.01(+0.17%)
Mar 30, 2004	5.538	5.566	5.538	5.566	30,680	+0.03(+0.50%)
Mar 29, 2004	5.533	5.552	5.533	5.538	6,745	-0.04(-0.66%)
Mar 26, 2004	5.566	5.588	5.547	5.575	67,670	-0.02(-0.33%)
Mar 25, 2004	5.584	5.607	5.556	5.593	63,318	+0.03(+0.50%)
Mar 24, 2004	5.561	5.598	5.561	5.566	65,276	+0.01(+0.17%)
Mar 23, 2004	5.543	5.561	5.543	5.556	67,452	+0.01(+0.17%)
Mar 22, 2004	5.561	5.588	5.547	5.547	44,170	-0.02(-0.33%)
Mar 19, 2004	5.598	5.607	5.566	5.566	58,531	+0.00(+0.00%)
Mar 18, 2004	5.611	5.625	5.566	5.566	85,730	-0.05(-0.82%)
Mar 17, 2004	5.607	5.625	5.584	5.611	53,744	+0.01(+0.16%)
Mar 16, 2004	5.593	5.625	5.575	5.602	77,461	-0.02(-0.33%)
Mar 15, 2004	5.634	5.634	5.566	5.621	109,665	-0.01(-0.16%)
Mar 12, 2004	5.621	5.634	5.616	5.630	25,675	+0.01(+0.16%)
Mar 11, 2004	5.607	5.634	5.607	5.621	26,545	-0.02(-0.33%)
Mar 10, 2004	5.634	5.648	5.621	5.639	15,884	+0.01(+0.24%)
Mar 09, 2004	5.653	5.653	5.621	5.625	47,434	-0.01(-0.16%)
Mar 08, 2004	5.644	5.671	5.625	5.634	82,466	-0.00(-0.08%)
Mar 05, 2004	5.621	5.676	5.621	5.639	58,749	+0.05(+0.90%)
Mar 04, 2004	5.584	5.598	5.561	5.588	39,818	-0.01(-0.16%)
Mar 03, 2004	5.625	5.625	5.598	5.598	27,633	-0.02(-0.33%)
Mar 02, 2004	5.625	5.648	5.607	5.616	66,364	-0.01(-0.16%)
Mar 01, 2004	5.630	5.639	5.611	5.625	28,939	+0.00(+0.00%)
Feb 27, 2004	5.556	5.630	5.556	5.625	68,758	+0.06(+0.99%)
Feb 26, 2004	5.561	5.579	5.533	5.570	62,883	-0.02(-0.33%)
Feb 25, 2004	5.547	5.588	5.529	5.588	96,827	+0.04(+0.66%)
Feb 24, 2004	5.529	5.552	5.515	5.552	108,794	+0.00(+0.00%)
Feb 23, 2004	5.607	5.616	5.543	5.552	106,836	-0.04(-0.74%)
Feb 20, 2004	5.570	5.602	5.561	5.593	94,433	+0.00(+0.08%)
Feb 19, 2004	5.616	5.625	5.570	5.588	66,364	-0.05(-0.90%)
Feb 18, 2004	5.699	5.717	5.639	5.639	76,156	-0.07(-1.21%)
Feb 17, 2004	5.667	5.717	5.667	5.708	89,646	+0.03(+0.49%)
Feb 13, 2004	5.639	5.699	5.639	5.680	65,059	+0.05(+0.82%)
Feb 12, 2004	5.621	5.648	5.621	5.634	52,439	+0.02(+0.41%)
Feb 11, 2004	5.634	5.634	5.611	5.611	21,323	-0.04(-0.65%)
Feb 10, 2004	5.667	5.667	5.630	5.648	54,832	+0.04(+0.66%)
Feb 09, 2004	5.625	5.634	5.611	5.611	55,050	-0.01(-0.16%)
Feb 06, 2004	5.584	5.621	5.584	5.621	62,665	+0.03(+0.58%)
Feb 05, 2004	5.621	5.630	5.588	5.588	30,680	-0.03(-0.57%)
Feb 04, 2004	5.593	5.621	5.593	5.621	35,031	+0.01(+0.25%)
Feb 03, 2004	5.556	5.607	5.543	5.607	51,786	+0.05(+0.83%)